HAVAS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.564 | 1.578 | 1.527 | 1.560 | 14.090 | 86,272 |
| 2025-05-21 | 1.572 | 1.595 | 1.553 | 1.570 | 14.180 | 133,640 |
| 2025-05-20 | 1.588 | 1.593 | 1.566 | 1.572 | 14.198 | 112,735 |
| 2025-05-19 | 1.522 | 1.583 | 1.496 | 1.583 | 14.298 | 147,530 |
| 2025-05-16 | 1.540 | 1.591 | 1.501 | 1.522 | 13.751 | 177,288 |
| 2025-05-15 | 1.458 | 1.480 | 1.411 | 1.471 | 13.290 | 110,204 |
| 2025-05-14 | 1.498 | 1.513 | 1.445 | 1.450 | 13.101 | 349,496 |
| 2025-05-13 | 1.459 | 1.500 | 1.459 | 1.498 | 13.531 | 172,923 |
| 2025-05-12 | 1.429 | 1.452 | 1.416 | 1.442 | 13.028 | 223,310 |
| 2025-05-09 | 1.406 | 1.418 | 1.377 | 1.410 | 12.743 | 154,029 |
| 2025-05-08 | 1.433 | 1.451 | 1.385 | 1.388 | 12.539 | 183,365 |
| 2025-05-07 | 1.409 | 1.445 | 1.385 | 1.424 | 12.864 | 301,518 |
| 2025-05-06 | 1.420 | 1.437 | 1.402 | 1.416 | 12.790 | 362,952 |
| 2025-05-05 | 1.453 | 1.464 | 1.423 | 1.423 | 12.860 | 128,842 |
| 2025-05-02 | 1.468 | 1.484 | 1.449 | 1.452 | 13.122 | 193,956 |
| 2025-04-30 | 1.455 | 1.463 | 1.435 | 1.458 | 13.175 | 114,504 |
| 2025-04-29 | 1.450 | 1.491 | 1.450 | 1.459 | 13.180 | 52,914 |
| 2025-04-28 | 1.455 | 1.495 | 1.447 | 1.457 | 13.162 | 173,804 |
| 2025-04-25 | 1.451 | 1.476 | 1.435 | 1.450 | 13.101 | 134,809 |
| 2025-04-24 | 1.435 | 1.458 | 1.435 | 1.443 | 13.036 | 91,969 |
| 2025-04-23 | 1.448 | 1.478 | 1.435 | 1.437 | 12.981 | 178,139 |
| 2025-04-22 | 1.401 | 1.440 | 1.380 | 1.435 | 12.965 | 186,360 |
| 2025-04-17 | 1.380 | 1.410 | 1.370 | 1.405 | 12.698 | 172,035 |
| 2025-04-16 | 1.370 | 1.394 | 1.352 | 1.385 | 12.515 | 181,900 |
| 2025-04-15 | 1.351 | 1.401 | 1.338 | 1.390 | 12.559 | 459,131 |
| 2025-04-14 | 1.314 | 1.366 | 1.281 | 1.351 | 12.206 | 454,979 |
| 2025-04-11 | 1.284 | 1.312 | 1.244 | 1.300 | 11.745 | 553,438 |
| 2025-04-10 | 1.270 | 1.280 | 1.208 | 1.208 | 10.916 | 196,376 |
| 2025-04-09 | 1.201 | 1.220 | 1.172 | 1.191 | 10.757 | 174,056 |
| 2025-04-08 | 1.194 | 1.260 | 1.167 | 1.252 | 11.314 | 225,236 |
| 2025-04-07 | 1.100 | 1.205 | 1.096 | 1.163 | 10.506 | 294,264 |
| 2025-04-04 | 1.258 | 1.269 | 1.176 | 1.202 | 10.862 | 212,189 |
| 2025-04-03 | 1.304 | 1.327 | 1.255 | 1.271 | 11.487 | 234,691 |
| 2025-04-02 | 1.290 | 1.342 | 1.290 | 1.342 | 12.123 | 189,125 |
| 2025-04-01 | 1.317 | 1.334 | 1.290 | 1.303 | 11.769 | 167,142 |
| 2025-03-31 | 1.336 | 1.338 | 1.308 | 1.315 | 11.881 | 215,322 |
| 2025-03-28 | 1.351 | 1.370 | 1.340 | 1.350 | 12.201 | 142,849 |
| 2025-03-27 | 1.380 | 1.385 | 1.352 | 1.352 | 12.215 | 106,569 |
| 2025-03-26 | 1.422 | 1.431 | 1.374 | 1.385 | 12.515 | 195,443 |
| 2025-03-25 | 1.413 | 1.432 | 1.404 | 1.432 | 12.938 | 159,842 |
| 2025-03-24 | 1.421 | 1.447 | 1.390 | 1.415 | 12.784 | 221,787 |
| 2025-03-21 | 1.464 | 1.465 | 1.403 | 1.419 | 12.819 | 468,149 |
| 2025-03-20 | 1.502 | 1.524 | 1.464 | 1.476 | 13.339 | 407,200 |
| 2025-03-19 | 1.473 | 1.524 | 1.471 | 1.508 | 13.623 | 229,960 |
| 2025-03-18 | 1.466 | 1.483 | 1.438 | 1.472 | 13.299 | 439,009 |
| 2025-03-17 | 1.450 | 1.494 | 1.446 | 1.472 | 13.303 | 160,264 |
| 2025-03-14 | 1.436 | 1.475 | 1.416 | 1.448 | 13.079 | 168,151 |
| 2025-03-13 | 1.445 | 1.448 | 1.416 | 1.430 | 12.920 | 109,882 |
| 2025-03-12 | 1.430 | 1.461 | 1.410 | 1.457 | 13.160 | 125,833 |
| 2025-03-11 | 1.371 | 1.434 | 1.371 | 1.425 | 12.871 | 215,612 |
| 2025-03-10 | 1.412 | 1.435 | 1.372 | 1.374 | 12.410 | 268,035 |
| 2025-03-07 | 1.400 | 1.423 | 1.390 | 1.414 | 12.772 | 258,826 |
| 2025-03-06 | 1.470 | 1.470 | 1.403 | 1.406 | 12.700 | 343,068 |
| 2025-03-05 | 1.377 | 1.377 | 1.310 | 1.332 | 12.036 | 359,095 |
| 2025-03-04 | 1.370 | 1.383 | 1.326 | 1.342 | 12.129 | 294,607 |
| 2025-03-03 | 1.394 | 1.401 | 1.367 | 1.374 | 12.416 | 234,225 |
| 2025-02-28 | 1.401 | 1.426 | 1.385 | 1.390 | 12.559 | 536,557 |
| 2025-02-27 | 1.446 | 1.461 | 1.402 | 1.413 | 12.763 | 317,139 |
| 2025-02-26 | 1.486 | 1.514 | 1.440 | 1.461 | 13.198 | 176,389 |
| 2025-02-25 | 1.522 | 1.528 | 1.480 | 1.480 | 13.372 | 189,146 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.8000 EUR |
| 2025-05-30 | 0.0800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.